Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.79 | 19.82 | 19.78 | 19.82 | 84,565 | +0.07(+0.35%) |
Jul 28, 2016 | 19.73 | 19.77 | 19.73 | 19.75 | 104,222 | +0.04(+0.20%) |
Jul 27, 2016 | 19.69 | 19.73 | 19.67 | 19.71 | 155,643 | +0.02(+0.12%) |
Jul 26, 2016 | 19.67 | 19.70 | 19.66 | 19.69 | 122,338 | +0.00(+0.00%) |
Jul 25, 2016 | 19.70 | 19.71 | 19.66 | 19.69 | 75,375 | -0.02(-0.08%) |
Jul 22, 2016 | 19.71 | 19.74 | 19.70 | 19.71 | 116,615 | -0.04(-0.20%) |
Jul 21, 2016 | 19.72 | 19.75 | 19.70 | 19.74 | 65,455 | +0.02(+0.08%) |
Jul 20, 2016 | 19.70 | 19.74 | 19.70 | 19.73 | 119,482 | -0.03(-0.16%) |
Jul 19, 2016 | 19.77 | 19.78 | 19.74 | 19.76 | 100,322 | +0.01(+0.04%) |
Jul 18, 2016 | 19.77 | 19.78 | 19.74 | 19.75 | 64,985 | +0.01(+0.04%) |
Jul 15, 2016 | 19.76 | 19.78 | 19.74 | 19.74 | 103,203 | -0.05(-0.23%) |
Jul 14, 2016 | 19.84 | 19.84 | 19.78 | 19.79 | 58,732 | -0.02(-0.08%) |
Jul 13, 2016 | 19.86 | 19.86 | 19.80 | 19.81 | 140,011 | -0.01(-0.04%) |
Jul 12, 2016 | 19.82 | 19.84 | 19.79 | 19.81 | 130,537 | -0.02(-0.12%) |
Jul 11, 2016 | 19.87 | 19.89 | 19.82 | 19.84 | 94,847 | -0.05(-0.23%) |
Jul 08, 2016 | 19.86 | 19.91 | 19.86 | 19.88 | 68,156 | +0.01(+0.04%) |
Jul 07, 2016 | 19.90 | 19.91 | 19.87 | 19.88 | 114,573 | -0.04(-0.19%) |
Jul 06, 2016 | 19.88 | 19.92 | 19.86 | 19.91 | 130,082 | +0.02(+0.08%) |
Jul 05, 2016 | 19.87 | 19.90 | 19.84 | 19.90 | 52,059 | +0.02(+0.08%) |
Jul 01, 2016 | 19.86 | 19.88 | 19.88 | 19.88 | 108,143 | +0.10(+0.48%) |
Jun 30, 2016 | 19.75 | 19.80 | 19.74 | 19.79 | 44,458 | +0.05(+0.27%) |
Jun 29, 2016 | 19.73 | 19.77 | 19.73 | 19.73 | 52,824 | -0.00(-0.02%) |
Jun 28, 2016 | 19.69 | 19.74 | 19.67 | 19.74 | 85,176 | +0.06(+0.29%) |
Jun 27, 2016 | 19.69 | 19.73 | 19.67 | 19.68 | 75,806 | -0.02(-0.08%) |
Jun 24, 2016 | 19.70 | 19.72 | 19.67 | 19.70 | 78,402 | +0.08(+0.39%) |
Jun 23, 2016 | 19.60 | 19.63 | 19.59 | 19.62 | 100,098 | +0.01(+0.04%) |
Jun 22, 2016 | 19.56 | 19.62 | 19.55 | 19.61 | 90,213 | +0.05(+0.24%) |
Jun 21, 2016 | 19.59 | 19.62 | 19.56 | 19.56 | 91,681 | -0.05(-0.24%) |
Jun 20, 2016 | 19.64 | 19.66 | 19.60 | 19.61 | 75,095 | -0.05(-0.24%) |
Jun 17, 2016 | 19.68 | 19.69 | 19.65 | 19.66 | 188,065 | -0.05(-0.23%) |
Jun 16, 2016 | 19.73 | 19.73 | 19.68 | 19.70 | 61,033 | -0.02(-0.08%) |
Jun 15, 2016 | 19.65 | 19.75 | 19.65 | 19.72 | 172,268 | +0.05(+0.27%) |
Jun 14, 2016 | 19.67 | 19.69 | 19.64 | 19.67 | 111,538 | -0.02(-0.08%) |
Jun 13, 2016 | 19.69 | 19.69 | 19.65 | 19.68 | 65,917 | -0.02(-0.08%) |
Jun 10, 2016 | 19.66 | 19.70 | 19.66 | 19.70 | 77,873 | +0.03(+0.16%) |
Jun 09, 2016 | 19.67 | 19.67 | 19.64 | 19.67 | 56,833 | +0.02(+0.08%) |
Jun 08, 2016 | 19.64 | 19.67 | 19.64 | 19.65 | 77,873 | +0.01(+0.04%) |
Jun 07, 2016 | 19.61 | 19.65 | 19.60 | 19.64 | 146,765 | +0.07(+0.35%) |
Jun 06, 2016 | 19.56 | 19.61 | 19.55 | 19.57 | 234,708 | -0.02(-0.08%) |
Jun 03, 2016 | 19.58 | 19.60 | 19.55 | 19.59 | 72,717 | +0.12(+0.61%) |
Jun 02, 2016 | 19.44 | 19.48 | 19.44 | 19.47 | 204,009 | +0.07(+0.34%) |
Jun 01, 2016 | 19.43 | 19.48 | 19.40 | 19.40 | 69,621 | -0.02(-0.08%) |
May 31, 2016 | 19.41 | 19.45 | 19.40 | 19.42 | 114,471 | -0.01(-0.04%) |
May 27, 2016 | 19.49 | 19.43 | 19.43 | 19.43 | 56,903 | -0.05(-0.24%) |
May 26, 2016 | 19.46 | 19.49 | 19.46 | 19.47 | 126,573 | +0.04(+0.20%) |
May 25, 2016 | 19.41 | 19.46 | 19.41 | 19.43 | 136,460 | +0.02(+0.12%) |
May 24, 2016 | 19.41 | 19.43 | 19.39 | 19.41 | 257,335 | -0.02(-0.08%) |
May 23, 2016 | 19.42 | 19.44 | 19.40 | 19.43 | 195,189 | -0.02(-0.08%) |
May 20, 2016 | 19.46 | 19.46 | 19.42 | 19.44 | 158,889 | +0.02(+0.08%) |
May 19, 2016 | 19.43 | 19.44 | 19.40 | 19.43 | 97,700 | +0.01(+0.04%) |
May 18, 2016 | 19.50 | 19.53 | 19.41 | 19.42 | 114,723 | -0.13(-0.67%) |
May 17, 2016 | 19.55 | 19.59 | 19.55 | 19.55 | 186,097 | -0.01(-0.04%) |
May 16, 2016 | 19.57 | 19.57 | 19.54 | 19.56 | 107,941 | +0.00(+0.00%) |
May 13, 2016 | 19.53 | 19.56 | 19.53 | 19.56 | 173,751 | +0.02(+0.12%) |
May 12, 2016 | 19.55 | 19.55 | 19.53 | 19.53 | 220,855 | -0.03(-0.16%) |
May 11, 2016 | 19.58 | 19.60 | 19.55 | 19.56 | 94,776 | -0.01(-0.04%) |
May 10, 2016 | 19.53 | 19.57 | 19.53 | 19.57 | 157,439 | +0.05(+0.24%) |
May 09, 2016 | 19.56 | 19.56 | 19.52 | 19.53 | 132,535 | +0.00(+0.00%) |
May 06, 2016 | 19.57 | 19.57 | 19.51 | 19.53 | 273,077 | -0.04(-0.20%) |
May 05, 2016 | 19.52 | 19.56 | 19.51 | 19.56 | 228,026 | +0.03(+0.16%) |
May 04, 2016 | 19.51 | 19.53 | 19.50 | 19.53 | 159,281 | +0.02(+0.09%) |
May 03, 2016 | 19.52 | 19.55 | 19.50 | 19.52 | 127,646 | +0.02(+0.11%) |